Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.4422 USDT |
77,165.5108 |
0.4612 USDT |
0.4327 USDT |
0.4674 USDT |
0.4351 USDT |
| 2024-05-01 |
0.4571 USDT |
427,869.5128 |
0.4950 USDT |
0.4360 USDT |
0.5024 USDT |
0.4579 USDT |
| 2024-04-30 |
0.5118 USDT |
544,923.4973 |
0.5218 USDT |
0.4800 USDT |
0.5437 USDT |
0.4801 USDT |
| 2024-04-29 |
0.5442 USDT |
859,958.7186 |
0.5278 USDT |
0.5050 USDT |
0.5924 USDT |
0.5074 USDT |
| 2024-04-28 |
0.5168 USDT |
1,644,957.2161 |
0.4921 USDT |
0.4603 USDT |
0.6039 USDT |
0.5361 USDT |
| 2024-04-27 |
0.5229 USDT |
1,737,610.0250 |
0.3807 USDT |
0.3807 USDT |
0.5983 USDT |
0.5104 USDT |
| 2024-04-26 |
0.3827 USDT |
13,375.4136 |
0.3880 USDT |
0.3770 USDT |
0.3917 USDT |
0.3848 USDT |
| 2024-04-25 |
0.3837 USDT |
48,490.5712 |
0.3920 USDT |
0.3688 USDT |
0.3965 USDT |
0.3884 USDT |
| 2024-04-24 |
0.4067 USDT |
163,522.0902 |
0.4147 USDT |
0.3731 USDT |
0.4191 USDT |
0.3934 USDT |
| 2024-04-23 |
0.4161 USDT |
37,524.0997 |
0.4259 USDT |
0.4100 USDT |
0.4305 USDT |
0.4161 USDT |
| 2024-04-22 |
0.4261 USDT |
25,255.7607 |
0.4079 USDT |
0.4032 USDT |
0.4398 USDT |
0.4286 USDT |
| 2024-04-21 |
0.4007 USDT |
32,642.0541 |
0.4036 USDT |
0.3900 USDT |
0.4108 USDT |
0.3996 USDT |
| 2024-04-20 |
0.3937 USDT |
28,632.9272 |
0.3690 USDT |
0.3645 USDT |
0.4041 USDT |
0.3986 USDT |
| 2024-04-19 |
0.3635 USDT |
29,387.5588 |
0.3667 USDT |
0.3380 USDT |
0.3773 USDT |
0.3752 USDT |
| 2024-04-18 |
0.3584 USDT |
38,463.2257 |
0.3463 USDT |
0.3400 USDT |
0.3725 USDT |
0.3716 USDT |
| 2024-04-17 |
0.3484 USDT |
39,282.5658 |
0.3628 USDT |
0.3368 USDT |
0.3671 USDT |
0.3529 USDT |
| 2024-04-16 |
0.3585 USDT |
34,964.7134 |
0.3623 USDT |
0.3470 USDT |
0.3732 USDT |
0.3666 USDT |
| 2024-04-15 |
0.3826 USDT |
62,410.8620 |
0.3874 USDT |
0.3575 USDT |
0.4015 USDT |
0.3575 USDT |
| 2024-04-14 |
0.3687 USDT |
119,786.2380 |
0.3544 USDT |
0.3345 USDT |
0.3818 USDT |
0.3671 USDT |
| 2024-04-13 |
0.3653 USDT |
193,132.1316 |
0.4196 USDT |
0.3115 USDT |
0.4202 USDT |
0.3582 USDT |
| 2024-04-12 |
0.4619 USDT |
182,836.2035 |
0.5112 USDT |
0.3595 USDT |
0.5310 USDT |
0.4078 USDT |
| 2024-04-11 |
0.5148 USDT |
72,880.2360 |
0.5264 USDT |
0.5020 USDT |
0.5264 USDT |
0.5110 USDT |
| 2024-04-10 |
0.5177 USDT |
185,983.8189 |
0.5454 USDT |
0.5033 USDT |
0.5622 USDT |
0.5222 USDT |
| 2024-04-09 |
0.5609 USDT |
50,654.2222 |
0.5805 USDT |
0.5428 USDT |
0.6032 USDT |
0.5506 USDT |
| 2024-04-08 |
0.5700 USDT |
184,097.8736 |
0.5707 USDT |
0.5492 USDT |
0.5919 USDT |
0.5710 USDT |
| 2024-04-07 |
0.5531 USDT |
255,344.7984 |
0.5423 USDT |
0.5423 USDT |
0.5778 USDT |
0.5516 USDT |
| 2024-04-06 |
0.5303 USDT |
324,090.1310 |
0.5254 USDT |
0.5211 USDT |
0.5381 USDT |
0.5345 USDT |
| 2024-04-05 |
0.5304 USDT |
186,589.5793 |
0.5509 USDT |
0.5041 USDT |
0.5865 USDT |
0.5295 USDT |
| 2024-04-04 |
0.5381 USDT |
91,523.6556 |
0.5212 USDT |
0.5000 USDT |
0.5600 USDT |
0.5355 USDT |
| 2024-04-03 |
0.5210 USDT |
77,504.5830 |
0.5253 USDT |
0.4963 USDT |
0.5354 USDT |
0.5155 USDT |
| 2024-04-02 |
0.5771 USDT |
483,330.3456 |
0.5667 USDT |
0.5152 USDT |
0.6640 USDT |
0.5336 USDT |
| 2024-04-01 |
0.5697 USDT |
215,692.8669 |
0.6075 USDT |
0.5421 USDT |
0.6075 USDT |
0.5681 USDT |
| 2024-03-31 |
0.6029 USDT |
49,532.6032 |
0.5890 USDT |
0.5890 USDT |
0.6238 USDT |
0.6103 USDT |
| 2024-03-30 |
0.6039 USDT |
253,019.0961 |
0.6273 USDT |
0.5850 USDT |
0.6273 USDT |
0.5850 USDT |
| 2024-03-29 |
0.6549 USDT |
869,633.4127 |
0.5842 USDT |
0.5805 USDT |
0.7091 USDT |
0.6306 USDT |
| 2024-03-28 |
0.6016 USDT |
803,832.8129 |
0.5603 USDT |
0.5603 USDT |
0.6393 USDT |
0.5839 USDT |
| 2024-03-27 |
0.5669 USDT |
449,829.9884 |
0.5444 USDT |
0.5314 USDT |
0.5911 USDT |
0.5546 USDT |
| 2024-03-26 |
0.5349 USDT |
943,699.5245 |
0.5219 USDT |
0.5219 USDT |
0.5575 USDT |
0.5444 USDT |
| 2024-03-25 |
0.5045 USDT |
255,488.2972 |
0.4981 USDT |
0.4935 USDT |
0.5271 USDT |
0.5214 USDT |
| 2024-03-24 |
0.4856 USDT |
101,783.1784 |
0.4887 USDT |
0.4723 USDT |
0.4961 USDT |
0.4931 USDT |
| 2024-03-23 |
0.4799 USDT |
266,459.9114 |
0.4547 USDT |
0.4486 USDT |
0.4998 USDT |
0.4863 USDT |
| 2024-03-22 |
0.4748 USDT |
557,857.6665 |
0.4748 USDT |
0.4459 USDT |
0.4950 USDT |
0.4564 USDT |
| 2024-03-21 |
0.4810 USDT |
91,551.9315 |
0.4905 USDT |
0.4607 USDT |
0.4950 USDT |
0.4766 USDT |
| 2024-03-20 |
0.4507 USDT |
393,577.5085 |
0.4374 USDT |
0.4163 USDT |
0.4963 USDT |
0.4873 USDT |
| 2024-03-19 |
0.4533 USDT |
321,903.3902 |
0.4951 USDT |
0.4250 USDT |
0.4973 USDT |
0.4645 USDT |
| 2024-03-18 |
0.5104 USDT |
311,696.0052 |
0.5445 USDT |
0.4881 USDT |
0.5445 USDT |
0.4909 USDT |
| 2024-03-17 |
0.5221 USDT |
462,516.3484 |
0.4873 USDT |
0.4699 USDT |
0.5481 USDT |
0.5446 USDT |
| 2024-03-16 |
0.5484 USDT |
458,489.7318 |
0.5560 USDT |
0.4873 USDT |
0.5729 USDT |
0.5005 USDT |
| 2024-03-15 |
0.5769 USDT |
497,551.0597 |
0.6111 USDT |
0.5108 USDT |
0.6411 USDT |
0.5608 USDT |
| 2024-03-14 |
0.6128 USDT |
433,607.4796 |
0.6328 USDT |
0.5733 USDT |
0.6547 USDT |
0.6115 USDT |